SDI Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 185.50 | 188.00 | 182.00 | 183.00 | 183.00 | 88,284 |
| 2022-01-18 | 190.50 | 193.00 | 182.15 | 186.00 | 186.00 | 222,121 |
| 2022-01-17 | 193.50 | 195.00 | 190.03 | 193.00 | 193.00 | 42,075 |
| 2022-01-14 | 198.00 | 202.00 | 192.00 | 193.50 | 193.50 | 2,642,015 |
| 2022-01-13 | 202.00 | 204.00 | 196.00 | 198.00 | 198.00 | 145,712 |
| 2022-01-12 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 52,934 |
| 2022-01-11 | 207.50 | 210.00 | 200.00 | 202.00 | 202.00 | 154,952 |
| 2022-01-10 | 209.50 | 215.00 | 206.00 | 208.00 | 208.00 | 310,603 |
| 2022-01-07 | 202.00 | 215.00 | 200.00 | 210.00 | 210.00 | 618,979 |
| 2022-01-06 | 198.00 | 204.00 | 196.00 | 200.00 | 200.00 | 161,315 |
| 2022-01-05 | 195.00 | 204.00 | 194.00 | 202.00 | 202.00 | 108,051 |
| 2022-01-04 | 190.50 | 196.00 | 187.35 | 195.50 | 195.50 | 159,258 |
| 2021-12-31 | 190.50 | 193.90 | 189.40 | 190.50 | 190.50 | 15,416 |
| 2021-12-30 | 191.50 | 194.75 | 190.00 | 190.50 | 190.50 | 33,336 |
| 2021-12-29 | 190.00 | 195.55 | 187.00 | 192.00 | 192.00 | 73,524 |
| 2021-12-24 | 188.00 | 193.00 | 186.00 | 190.00 | 190.00 | 36,599 |
| 2021-12-23 | 184.00 | 191.00 | 183.00 | 188.00 | 188.00 | 60,077 |
| 2021-12-22 | 182.50 | 186.00 | 180.90 | 184.50 | 184.50 | 73,475 |
| 2021-12-21 | 181.00 | 185.00 | 180.00 | 183.00 | 183.00 | 210,262 |
| 2021-12-20 | 190.00 | 190.00 | 177.10 | 180.00 | 180.00 | 315,770 |
| 2021-12-17 | 197.00 | 200.00 | 190.00 | 190.00 | 190.00 | 292,786 |
| 2021-12-16 | 197.00 | 200.00 | 194.15 | 197.00 | 197.00 | 46,695 |
| 2021-12-15 | 197.50 | 201.00 | 194.00 | 197.50 | 197.50 | 105,284 |
| 2021-12-14 | 195.00 | 204.93 | 195.00 | 197.50 | 197.50 | 281,748 |
| 2021-12-13 | 195.50 | 197.00 | 193.00 | 196.00 | 196.00 | 287,960 |
| 2021-12-10 | 197.00 | 199.00 | 194.00 | 197.00 | 197.00 | 99,332 |
| 2021-12-09 | 192.50 | 200.00 | 191.00 | 197.00 | 197.00 | 54,449 |
| 2021-12-08 | 193.00 | 195.00 | 191.00 | 192.50 | 192.50 | 314,514 |
| 2021-12-07 | 198.00 | 199.00 | 186.00 | 193.00 | 193.00 | 636,729 |
| 2021-12-06 | 212.50 | 217.00 | 191.50 | 195.00 | 195.00 | 369,651 |
| 2021-12-03 | 207.00 | 214.00 | 207.00 | 214.00 | 214.00 | 230,179 |
| 2021-12-02 | 207.50 | 210.00 | 203.00 | 203.00 | 203.00 | 304,387 |
| 2021-12-01 | 206.00 | 208.00 | 205.00 | 207.50 | 207.50 | 32,157 |
| 2021-11-30 | 204.00 | 207.00 | 203.00 | 207.00 | 207.00 | 195,503 |
| 2021-11-29 | 189.50 | 204.45 | 188.00 | 202.50 | 202.50 | 121,917 |
| 2021-11-26 | 187.00 | 195.00 | 183.00 | 191.00 | 191.00 | 216,450 |
| 2021-11-25 | 192.00 | 196.00 | 189.40 | 192.00 | 192.00 | 213,216 |
| 2021-11-24 | 199.00 | 202.00 | 189.40 | 192.00 | 192.00 | 234,422 |
| 2021-11-23 | 206.00 | 208.00 | 195.00 | 199.00 | 199.00 | 158,158 |
| 2021-11-22 | 211.00 | 215.00 | 204.00 | 206.00 | 206.00 | 208,344 |
| 2021-11-19 | 210.00 | 215.00 | 206.00 | 214.00 | 214.00 | 102,609 |
| 2021-11-18 | 202.00 | 211.50 | 200.00 | 205.00 | 205.00 | 178,219 |
| 2021-11-17 | 201.00 | 203.90 | 196.00 | 202.00 | 202.00 | 236,191 |
| 2021-11-16 | 205.50 | 208.00 | 198.57 | 201.00 | 201.00 | 148,998 |
| 2021-11-15 | 209.50 | 211.66 | 203.00 | 206.00 | 206.00 | 657,959 |
| 2021-11-12 | 209.50 | 214.00 | 206.00 | 211.00 | 211.00 | 67,789 |
| 2021-11-11 | 207.50 | 213.00 | 206.00 | 212.00 | 212.00 | 85,788 |
| 2021-11-10 | 207.50 | 212.00 | 206.00 | 206.00 | 206.00 | 72,630 |
| 2021-11-09 | 213.00 | 216.00 | 206.00 | 206.00 | 206.00 | 207,131 |
| 2021-11-08 | 213.50 | 217.00 | 210.00 | 217.00 | 217.00 | 229,695 |
| 2021-11-05 | 206.50 | 218.00 | 205.00 | 215.00 | 215.00 | 441,558 |
| 2021-11-04 | 196.00 | 206.90 | 192.00 | 206.00 | 206.00 | 554,557 |
| 2021-11-03 | 189.00 | 192.00 | 187.50 | 189.50 | 189.50 | 459,317 |
| 2021-11-02 | 188.00 | 192.00 | 185.00 | 192.00 | 192.00 | 252,524 |
| 2021-11-01 | 185.00 | 191.00 | 182.00 | 190.00 | 190.00 | 240,012 |
| 2021-10-29 | 183.50 | 189.00 | 180.00 | 189.00 | 189.00 | 86,935 |
| 2021-10-28 | 181.00 | 187.00 | 178.00 | 183.50 | 183.50 | 100,788 |
| 2021-10-27 | 174.00 | 183.00 | 173.00 | 183.00 | 183.00 | 141,934 |
| 2021-10-26 | 173.00 | 177.00 | 171.00 | 174.00 | 174.00 | 71,898 |
| 2021-10-25 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | 80,331 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.